E Fund Star 50 ETF (SHA:588080)
China · Delayed Price · Currency is CNY 1.700
-0.005 (-0.29%)
At close: Sep 23, 2026
SHA:588080 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | 0.53% | 1,048,164,028 |
| Sep 21, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | 0.18% | 835,047,389 |
| Sep 18, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 2.92% | 1,168,419,132 |
| Sep 17, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.66% | 803,308,100 |
| Sep 16, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.22% | 1,206,164,264 |
| Sep 15, 2026 | 1.56 | 1.62 | 1.56 | 1.59 | 1.59 | 1.47% | 1,060,757,105 |
| Sep 14, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -1.69% | 803,427,336 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | -0.99% | 1,330,311,743 |
| Sep 10, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 542,499,525 |
| Sep 9, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.67% | 647,657,804 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.33% | 844,800,179 |
| Sep 7, 2026 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 2.10% | 833,005,221 |
| Sep 4, 2026 | 1.66 | 1.68 | 1.60 | 1.62 | 1.62 | -1.82% | 1,044,799,634 |
| Sep 3, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.54% | 731,736,981 |
| Sep 2, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -1.84% | 756,265,748 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.86% | 685,316,646 |
| Aug 31, 2026 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 1.00% | 872,492,637 |
| Aug 28, 2026 | 1.73 | 1.75 | 1.70 | 1.70 | 1.70 | -1.67% | 631,105,817 |
| Aug 27, 2026 | 1.68 | 1.74 | 1.67 | 1.73 | 1.73 | 3.65% | 1,015,489,724 |
| Aug 26, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | 1.70% | 899,515,342 |
| Aug 25, 2026 | 1.61 | 1.66 | 1.60 | 1.64 | 1.64 | 0.12% | 824,230,920 |
| Aug 24, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -3.01% | 1,075,880,893 |
| Aug 21, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | - | 818,261,363 |
| Aug 20, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.88% | 1,064,397,290 |
| Aug 19, 2026 | 1.79 | 1.80 | 1.69 | 1.71 | 1.71 | -6.82% | 1,597,571,089 |
| Aug 18, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 0.11% | 974,660,814 |
| Aug 17, 2026 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 4.10% | 921,083,310 |
| Aug 14, 2026 | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | - | 711,099,002 |
| Aug 13, 2026 | 1.80 | 1.82 | 1.75 | 1.76 | 1.76 | -1.07% | 925,924,377 |
| Aug 12, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.48% | 724,767,520 |
| Aug 11, 2026 | 1.75 | 1.79 | 1.74 | 1.75 | 1.75 | -1.46% | 785,014,154 |
| Aug 10, 2026 | 1.79 | 1.80 | 1.74 | 1.78 | 1.78 | -0.34% | 843,204,684 |
| Aug 7, 2026 | 1.73 | 1.79 | 1.72 | 1.78 | 1.78 | 2.53% | 1,176,641,312 |
| Aug 6, 2026 | 1.70 | 1.77 | 1.69 | 1.74 | 1.74 | 0.46% | 1,025,511,333 |
| Aug 5, 2026 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 4.59% | 1,653,118,944 |
| Aug 4, 2026 | 1.60 | 1.67 | 1.59 | 1.66 | 1.66 | 4.35% | 1,603,075,557 |
| Aug 3, 2026 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -5.37% | 1,630,559,466 |
| Jul 31, 2026 | 1.73 | 1.77 | 1.67 | 1.68 | 1.68 | 3.52% | 1,840,145,728 |
| Jul 30, 2026 | 1.69 | 1.71 | 1.60 | 1.62 | 1.62 | -6.04% | 1,836,430,536 |
| Jul 29, 2026 | 1.73 | 1.75 | 1.65 | 1.72 | 1.72 | -0.58% | 1,499,883,625 |
| Jul 28, 2026 | 1.80 | 1.84 | 1.72 | 1.73 | 1.73 | -6.22% | 1,293,708,600 |
| Jul 27, 2026 | 1.81 | 1.86 | 1.76 | 1.85 | 1.85 | 1.20% | 896,762,931 |
| Jul 24, 2026 | 1.79 | 1.87 | 1.79 | 1.83 | 1.83 | -0.44% | 1,035,250,619 |
| Jul 23, 2026 | 1.90 | 1.92 | 1.81 | 1.83 | 1.83 | -3.17% | 1,261,471,752 |
| Jul 22, 2026 | 1.90 | 1.98 | 1.88 | 1.89 | 1.89 | -2.97% | 1,621,585,795 |
| Jul 21, 2026 | 1.78 | 1.95 | 1.70 | 1.95 | 1.95 | 10.91% | 2,570,558,947 |
| Jul 20, 2026 | 1.80 | 1.82 | 1.68 | 1.76 | 1.76 | 0.40% | 1,736,347,401 |
| Jul 17, 2026 | 1.86 | 1.89 | 1.74 | 1.75 | 1.75 | -7.15% | 2,160,955,026 |
| Jul 16, 2026 | 1.91 | 1.99 | 1.87 | 1.89 | 1.89 | -3.97% | 1,379,040,612 |
| Jul 15, 2026 | 2.07 | 2.08 | 1.95 | 1.97 | 1.97 | -4.79% | 1,395,818,011 |